Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.03 | 37.47 | 36.50 | 37.00 | 12,290,742 | -0.33(-0.88%) |
Jan 30, 2019 | 36.40 | 37.71 | 36.29 | 37.33 | 13,307,448 | +1.32(+3.66%) |
Jan 29, 2019 | 37.02 | 37.10 | 35.67 | 36.01 | 9,236,994 | -0.47(-1.29%) |
Jan 28, 2019 | 35.47 | 36.72 | 35.37 | 36.48 | 13,216,070 | -0.46(-1.25%) |
Jan 25, 2019 | 36.32 | 37.22 | 36.12 | 36.95 | 18,620,178 | +1.29(+3.62%) |
Jan 24, 2019 | 34.11 | 35.75 | 33.95 | 35.65 | 22,834,722 | +3.31(+10.23%) |
Jan 23, 2019 | 32.72 | 32.94 | 31.78 | 32.34 | 10,135,549 | -0.12(-0.38%) |
Jan 22, 2019 | 33.30 | 33.34 | 32.17 | 32.47 | 10,657,844 | -1.20(-3.56%) |
Jan 18, 2019 | 32.96 | 34.24 | 32.65 | 33.66 | 12,021,183 | +1.10(+3.39%) |
Jan 17, 2019 | 31.58 | 32.72 | 31.35 | 32.56 | 10,620,723 | +0.85(+2.68%) |
Jan 16, 2019 | 31.98 | 32.31 | 31.64 | 31.71 | 7,186,217 | -0.10(-0.33%) |
Jan 15, 2019 | 32.14 | 32.36 | 31.49 | 31.82 | 6,994,223 | -0.10(-0.32%) |
Jan 14, 2019 | 32.23 | 32.34 | 31.50 | 31.92 | 10,095,949 | -0.87(-2.65%) |
Jan 11, 2019 | 32.45 | 33.29 | 32.23 | 32.79 | 6,841,485 | +0.02(+0.06%) |
Jan 10, 2019 | 32.13 | 32.83 | 31.95 | 32.77 | 8,031,003 | +0.43(+1.34%) |
Jan 09, 2019 | 31.41 | 32.84 | 31.38 | 32.34 | 12,148,238 | +1.31(+4.22%) |
Jan 08, 2019 | 32.73 | 32.73 | 30.80 | 31.02 | 13,177,336 | -1.31(-4.05%) |
Jan 07, 2019 | 31.86 | 32.81 | 31.70 | 32.34 | 14,572,926 | +0.57(+1.78%) |
Jan 04, 2019 | 30.41 | 31.91 | 30.36 | 31.77 | 16,581,501 | +2.04(+6.85%) |
Jan 03, 2019 | 30.86 | 31.35 | 29.68 | 29.73 | 22,885,094 | -1.83(-5.79%) |
Jan 02, 2019 | 30.20 | 31.85 | 30.17 | 31.56 | 11,703,544 | +0.70(+2.26%) |
Dec 31, 2018 | 30.84 | 31.11 | 30.36 | 30.86 | 10,286,202 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,835,721 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.76 | 28.39 | 29.74 | 11,536,375 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.91 | 27.14 | 28.88 | 14,134,764 | +1.56(+5.69%) |
Dec 24, 2018 | 28.28 | 28.58 | 27.30 | 27.33 | 11,100,760 | -1.24(-4.36%) |
Dec 21, 2018 | 29.12 | 30.01 | 28.52 | 28.57 | 26,390,042 | -0.56(-1.91%) |
Dec 20, 2018 | 30.07 | 30.40 | 29.02 | 29.13 | 17,091,438 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.56 | 29.72 | 15,549,523 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.34 | 31.01 | 31.37 | 14,192,168 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,907,544 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.59 | 30.76 | 30.78 | 11,480,513 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.51 | 31.61 | 31.60 | 9,903,777 | -0.64(-1.99%) |
Dec 12, 2018 | 32.61 | 32.99 | 32.01 | 32.24 | 12,613,661 | +0.17(+0.53%) |
Dec 11, 2018 | 32.77 | 33.35 | 32.01 | 32.07 | 13,893,484 | -0.14(-0.44%) |
Dec 10, 2018 | 31.71 | 32.34 | 31.53 | 32.21 | 10,965,845 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.83 | 31.67 | 31.71 | 16,586,805 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.88 | 32.03 | 32.70 | 17,968,846 | -0.70(-2.09%) |
Dec 04, 2018 | 35.82 | 35.88 | 33.14 | 33.40 | 23,053,524 | -2.74(-7.59%) |
Dec 03, 2018 | 36.11 | 36.43 | 35.62 | 36.14 | 14,850,422 | +1.00(+2.84%) |
Nov 30, 2018 | 34.38 | 35.14 | 34.25 | 35.14 | 14,200,411 | +0.70(+2.03%) |
Nov 29, 2018 | 34.68 | 34.97 | 34.20 | 34.45 | 8,347,651 | -0.54(-1.54%) |
Nov 28, 2018 | 34.28 | 35.00 | 33.51 | 34.98 | 12,770,312 | +1.05(+3.08%) |
Nov 27, 2018 | 33.61 | 34.50 | 33.34 | 33.94 | 11,792,003 | -0.01(-0.03%) |
Nov 26, 2018 | 33.53 | 33.98 | 33.12 | 33.95 | 12,396,106 | +0.91(+2.74%) |
Nov 23, 2018 | 32.86 | 33.57 | 32.81 | 33.04 | 5,519,247 | -0.13(-0.40%) |
Nov 21, 2018 | 33.17 | 33.17 | 33.17 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.25 | 34.61 | 31.07 | 33.53 | 27,182,610 | +1.27(+3.92%) |
Nov 19, 2018 | 33.04 | 33.44 | 32.14 | 32.27 | 15,970,052 | -0.92(-2.77%) |
Nov 16, 2018 | 30.14 | 33.58 | 30.06 | 33.19 | 29,948,534 | +0.36(+1.09%) |
Nov 15, 2018 | 31.24 | 33.28 | 31.16 | 32.83 | 16,149,459 | +1.35(+4.29%) |
Nov 14, 2018 | 31.69 | 32.24 | 31.12 | 31.48 | 10,145,379 | +0.08(+0.27%) |
Nov 13, 2018 | 30.89 | 31.93 | 30.65 | 31.40 | 12,637,207 | +0.82(+2.67%) |
Nov 12, 2018 | 31.62 | 31.69 | 30.43 | 30.58 | 11,324,310 | -1.56(-4.84%) |
Nov 09, 2018 | 32.34 | 32.46 | 31.71 | 32.14 | 11,879,376 | -0.62(-1.89%) |
Nov 08, 2018 | 32.62 | 33.39 | 32.58 | 32.75 | 9,630,112 | -0.29(-0.88%) |
Nov 07, 2018 | 33.05 | 33.06 | 32.37 | 33.05 | 11,749,127 | +0.36(+1.09%) |
Nov 06, 2018 | 32.02 | 32.74 | 31.97 | 32.69 | 7,266,990 | +0.52(+1.60%) |
Nov 05, 2018 | 33.11 | 33.18 | 31.64 | 32.17 | 8,298,019 | -0.89(-2.69%) |
Nov 02, 2018 | 33.57 | 33.77 | 32.55 | 33.06 | 12,757,718 | -0.08(-0.23%) |